Econocom Group SA/NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.650	2.665	2.600	2.620	2.276	84,097
2022-10-20	2.585	2.655	2.540	2.655	2.307	67,952
2022-10-19	2.645	2.660	2.490	2.505	2.176	98,903
2022-10-18	2.795	2.800	2.615	2.615	2.272	47,493
2022-10-17	2.840	2.860	2.800	2.815	2.446	28,994
2022-10-14	2.850	2.885	2.765	2.880	2.502	97,703
2022-10-13	2.800	2.800	2.650	2.715	2.359	37,706
2022-10-12	2.800	2.800	2.680	2.680	2.328	19,581
2022-10-11	2.785	2.805	2.675	2.760	2.398	56,859
2022-10-10	2.780	2.815	2.780	2.800	2.433	32,228
2022-10-07	2.710	2.810	2.710	2.810	2.441	24,688
2022-10-06	2.810	2.815	2.780	2.780	2.415	9,648
2022-10-05	2.820	2.820	2.770	2.780	2.415	24,703
2022-10-04	2.760	2.820	2.760	2.820	2.450	22,012
2022-10-03	2.550	2.770	2.550	2.705	2.350	52,373
2022-09-30	2.495	2.550	2.425	2.550	2.215	117,393
2022-09-29	2.510	2.525	2.440	2.470	2.146	33,393
2022-09-28	2.560	2.600	2.475	2.565	2.229	56,258
2022-09-27	2.735	2.735	2.595	2.605	2.263	14,436
2022-09-26	2.750	2.750	2.630	2.670	2.320	40,852
2022-09-23	2.750	2.840	2.660	2.755	2.394	52,238
2022-09-22	2.750	2.790	2.705	2.780	2.415	42,024
2022-09-21	2.700	2.810	2.635	2.770	2.407	60,126
2022-09-20	2.710	2.775	2.700	2.700	2.346	41,411
2022-09-19	2.860	2.860	2.700	2.700	2.346	45,961
2022-09-16	2.975	2.975	2.775	2.800	2.433	34,327
2022-09-15	2.895	3.000	2.895	2.925	2.541	56,068
2022-09-14	2.955	2.955	2.895	2.895	2.515	26,331
2022-09-13	3.025	3.025	2.910	2.920	2.537	47,290
2022-09-12	3.000	3.015	2.985	2.995	2.602	14,731
2022-09-09	2.970	3.050	2.970	2.975	2.585	50,292
2022-09-08	2.970	3.010	2.970	3.000	2.606	11,852
2022-09-07	3.010	3.045	2.970	2.970	2.580	84,801
2022-09-06	3.125	3.125	3.010	3.030	2.633	65,286
2022-09-05	3.010	3.150	3.010	3.035	2.637	27,968
2022-09-02	3.055	3.140	3.050	3.105	2.698	24,873
2022-09-01	3.140	3.140	3.010	3.080	2.676	58,392
2022-08-31	3.140	3.180	3.110	3.110	2.702	34,353
2022-08-30	3.155	3.265	3.120	3.140	2.728	30,368
2022-08-29	3.200	3.200	3.120	3.120	2.711	27,197
2022-08-26	3.195	3.280	3.155	3.215	2.793	36,774
2022-08-25	3.120	3.250	3.120	3.250	2.824	25,749
2022-08-24	3.135	3.185	3.125	3.165	2.750	23,306
2022-08-23	3.120	3.205	3.100	3.200	2.780	26,810
2022-08-22	3.260	3.260	3.095	3.120	2.711	34,676
2022-08-19	3.180	3.195	3.135	3.185	2.767	23,861
2022-08-18	3.200	3.230	3.115	3.210	2.789	22,948
2022-08-17	3.395	3.395	3.105	3.120	2.711	50,131
2022-08-16	3.235	3.250	3.170	3.190	2.772	31,593
2022-08-15	3.230	3.260	3.210	3.230	2.806	11,768
2022-08-12	3.300	3.310	3.250	3.270	2.841	22,629
2022-08-11	3.305	3.335	3.230	3.245	2.819	22,428
2022-08-10	3.300	3.315	3.205	3.300	2.867	59,926
2022-08-09	3.225	3.300	3.225	3.245	2.819	17,472
2022-08-08	3.310	3.370	3.290	3.290	2.858	18,283
2022-08-05	3.300	3.345	3.255	3.320	2.884	52,616
2022-08-04	3.345	3.420	3.325	3.350	2.911	33,834
2022-08-03	3.250	3.345	3.200	3.295	2.863	47,391
2022-08-02	3.300	3.300	3.205	3.250	2.824	46,307
2022-08-01	3.350	3.350	3.260	3.295	2.863	27,375

← NewerPage 18 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0379 EUR
2025-06-30	0.0742 EUR
2024-06-28	0.1105 EUR
2023-06-30	0.0638 EUR
2022-06-30	0.0256 EUR
2021-08-05	0.1200 EUR
2020-11-12	0.0840 EUR
2019-07-29	0.0345 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.